2,515$
0,19%
Echtzeit-Aktienkurs Fate Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Fate Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,36 | 2,55 | 2,35 | 2,51 | 6,36% | 1.698.291,00 |
| 29.07.2026 | 2,33 | 2,43 | 2,26 | 2,36 | 1,72% | 1.075.505,00 |
| 28.07.2026 | 2,42 | 2,42 | 2,25 | 2,32 | -4,53% | 1.851.858,00 |
| 27.07.2026 | 2,49 | 2,52 | 2,39 | 2,43 | 0,83% | 564.084,00 |
| 24.07.2026 | 2,52 | 2,55 | 2,40 | 2,41 | -4,37% | 1.044.435,00 |
| 23.07.2026 | 2,57 | 2,61 | 2,48 | 2,52 | -2,33% | 1.637.234,00 |
| 22.07.2026 | 2,80 | 2,82 | 2,57 | 2,58 | -8,99% | 1.499.137,00 |
| 21.07.2026 | 2,84 | 2,86 | 2,78 | 2,84 | 1,43% | 1.143.679,00 |
| 20.07.2026 | 2,78 | 2,89 | 2,74 | 2,80 | 0,54% | 1.456.549,00 |
| 17.07.2026 | 2,60 | 2,94 | 2,60 | 2,78 | 1,83% | 1.692.627,00 |
| 16.07.2026 | 2,94 | 2,94 | 2,69 | 2,73 | -8,54% | 5.195.746,00 |
| 15.07.2026 | 2,99 | 3,02 | 2,86 | 2,99 | -0,17% | 1.934.470,00 |
| 14.07.2026 | 3,03 | 3,10 | 2,96 | 2,99 | -0,99% | 1.876.259,00 |
| 13.07.2026 | 3,08 | 3,23 | 2,80 | 3,02 | -2,58% | 6.046.416,00 |
| 10.07.2026 | 3,11 | 3,14 | 2,82 | 3,10 | -0,48% | 6.523.782,00 |
| 09.07.2026 | 2,97 | 3,16 | 2,94 | 3,12 | 6,31% | 3.050.950,00 |
| 08.07.2026 | 2,92 | 3,08 | 2,84 | 2,93 | -2,50% | 1.909.814,00 |
| 07.07.2026 | 3,00 | 3,15 | 2,89 | 3,01 | 0,50% | 2.421.452,00 |
| 06.07.2026 | 2,93 | 3,12 | 2,84 | 2,99 | 2,40% | 3.394.526,00 |
| 02.07.2026 | 3,02 | 3,21 | 2,87 | 2,92 | -3,15% | 4.192.924,00 |
| 01.07.2026 | 2,66 | 3,11 | 2,65 | 3,02 | 11,67% | 5.876.223,00 |
| 30.06.2026 | 2,42 | 2,72 | 2,38 | 2,70 | 12,03% | 8.279.115,00 |
| 29.06.2026 | 2,17 | 2,48 | 2,08 | 2,41 | 14,76% | 5.898.187,00 |
| 26.06.2026 | 1,88 | 2,11 | 1,86 | 2,10 | 12,90% | 15.315.687,00 |
| 25.06.2026 | 2,09 | 2,15 | 1,81 | 1,86 | -9,71% | 6.687.080,00 |
| 24.06.2026 | 2,17 | 2,35 | 2,05 | 2,06 | -4,85% | 3.816.666,00 |
| 23.06.2026 | 2,10 | 2,32 | 2,07 | 2,17 | 1,17% | 7.846.206,00 |
| 22.06.2026 | 2,07 | 2,23 | 2,01 | 2,14 | 2,65% | 5.698.135,00 |
| 19.06.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -0,25% | - |
| 18.06.2026 | 2,00 | 2,14 | 1,93 | 2,09 | 7,46% | 4.122.848,00 |
| 17.06.2026 | 1,89 | 2,04 | 1,88 | 1,95 | 2,91% | 1.668.729,00 |
| 16.06.2026 | 2,03 | 2,03 | 1,86 | 1,89 | -5,97% | 1.862.501,00 |
| 15.06.2026 | 2,11 | 2,15 | 1,95 | 2,01 | -2,43% | 2.859.148,00 |
| 12.06.2026 | 2,00 | 2,16 | 1,93 | 2,06 | 4,57% | 4.700.134,00 |
| 11.06.2026 | 1,92 | 1,99 | 1,82 | 1,97 | 5,35% | 1.744.239,00 |
| 10.06.2026 | 1,91 | 2,02 | 1,87 | 1,87 | -1,58% | 2.059.537,00 |
| 09.06.2026 | 1,95 | 2,09 | 1,82 | 1,90 | -0,26% | 1.888.756,00 |
| 08.06.2026 | 2,00 | 2,00 | 1,90 | 1,91 | -3,79% | 1.368.512,00 |
| 05.06.2026 | 2,15 | 2,20 | 1,94 | 1,98 | -10,20% | 3.886.094,00 |
| 04.06.2026 | 2,22 | 2,31 | 2,12 | 2,21 | 0,68% | 3.588.092,00 |
| 03.06.2026 | 2,51 | 2,57 | 2,19 | 2,19 | -14,62% | 7.555.296,00 |
| 02.06.2026 | 2,71 | 2,77 | 2,55 | 2,57 | -6,22% | 2.921.575,00 |
| 01.06.2026 | 2,75 | 2,78 | 2,53 | 2,74 | -3,70% | 7.431.088,00 |
| 29.05.2026 | 2,68 | 2,88 | 2,64 | 2,84 | 7,98% | 5.193.548,00 |
| 28.05.2026 | 2,37 | 2,67 | 2,31 | 2,63 | 11,68% | 6.547.600,00 |
| 27.05.2026 | 2,19 | 2,44 | 2,15 | 2,36 | 9,53% | 7.441.870,00 |
| 26.05.2026 | 2,28 | 2,31 | 2,09 | 2,15 | -4,44% | 5.573.109,00 |
| 22.05.2026 | 2,11 | 2,32 | 2,09 | 2,25 | 7,14% | 5.904.959,00 |
| 21.05.2026 | 1,79 | 2,15 | 1,79 | 2,10 | 14,75% | 5.356.141,00 |
| 20.05.2026 | 1,87 | 1,98 | 1,83 | 1,83 | -2,92% | 2.878.428,00 |
| 19.05.2026 | 1,70 | 1,91 | 1,59 | 1,89 | 8,65% | 5.851.897,00 |
| 18.05.2026 | 1,73 | 1,83 | 1,69 | 1,74 | -1,14% | 2.111.497,00 |
| 15.05.2026 | 1,86 | 1,91 | 1,71 | 1,76 | -7,87% | 2.067.665,00 |
| 14.05.2026 | 2,02 | 2,20 | 1,90 | 1,91 | -10,56% | 3.763.441,00 |
| 13.05.2026 | 2,19 | 2,22 | 1,83 | 2,13 | -5,33% | 5.406.705,00 |
| 12.05.2026 | 2,19 | 2,27 | 2,06 | 2,25 | 3,69% | 2.130.083,00 |
| 11.05.2026 | 2,36 | 2,43 | 2,15 | 2,17 | -9,21% | 3.424.313,00 |
| 08.05.2026 | 2,40 | 2,47 | 2,32 | 2,39 | -1,85% | 2.848.835,00 |
| 07.05.2026 | 2,25 | 2,47 | 2,10 | 2,44 | 6,33% | 4.386.767,00 |
| 06.05.2026 | 2,40 | 2,41 | 2,16 | 2,29 | -2,97% | 5.872.773,00 |
| 05.05.2026 | 2,05 | 2,36 | 1,98 | 2,36 | 31,11% | 10.705.860,00 |
| 04.05.2026 | 1,54 | 1,88 | 1,53 | 1,80 | 17,65% | 8.663.050,00 |
| 01.05.2026 | 1,25 | 1,59 | 1,24 | 1,53 | 22,40% | 5.126.383,00 |
| 30.04.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 0,81% | 743.109,00 |
| 29.04.2026 | 1,28 | 1,30 | 1,22 | 1,24 | -4,62% | 912.025,00 |
| 28.04.2026 | 1,31 | 1,34 | 1,28 | 1,30 | -0,76% | 738.728,00 |
| 27.04.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -1,50% | 1.358.462,00 |
| 24.04.2026 | 1,32 | 1,35 | 1,29 | 1,33 | 0,00% | 960.902,00 |
| 23.04.2026 | 1,37 | 1,39 | 1,30 | 1,33 | -2,56% | 990.830,00 |
| 22.04.2026 | 1,39 | 1,40 | 1,36 | 1,37 | 1,11% | 702.521,00 |
| 21.04.2026 | 1,40 | 1,40 | 1,32 | 1,35 | -2,88% | 1.215.299,00 |
| 20.04.2026 | 1,37 | 1,41 | 1,35 | 1,39 | 0,00% | 1.334.517,00 |
| 17.04.2026 | 1,40 | 1,42 | 1,35 | 1,39 | 1,09% | 2.024.553,00 |
| 16.04.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 6,59% | 1.229.218,00 |
| 15.04.2026 | 1,34 | 1,36 | 1,26 | 1,29 | -3,73% | 1.423.335,00 |
| 14.04.2026 | 1,34 | 1,42 | 1,33 | 1,34 | 2,29% | 1.594.675,00 |
| 13.04.2026 | 1,25 | 1,45 | 1,25 | 1,31 | 5,65% | 2.273.057,00 |
| 10.04.2026 | 1,28 | 1,28 | 1,22 | 1,24 | -2,36% | 1.215.994,00 |
| 09.04.2026 | 1,19 | 1,29 | 1,18 | 1,27 | 6,72% | 1.455.624,00 |
| 08.04.2026 | 1,20 | 1,23 | 1,16 | 1,19 | 3,48% | 1.092.181,00 |
| 07.04.2026 | 1,19 | 1,21 | 1,13 | 1,15 | -3,36% | 1.373.409,00 |
| 06.04.2026 | 1,22 | 1,26 | 1,19 | 1,19 | -2,46% | 852.816,00 |
| 02.04.2026 | 1,19 | 1,24 | 1,18 | 1,22 | -1,61% | 660.548,00 |
| 01.04.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 3,33% | 707.307,00 |
| 31.03.2026 | 1,15 | 1,24 | 1,15 | 1,20 | 6,19% | 1.497.007,00 |
| 30.03.2026 | 1,15 | 1,17 | 1,10 | 1,13 | -3,42% | 864.657,00 |
| 27.03.2026 | 1,22 | 1,23 | 1,14 | 1,17 | -4,88% | 1.168.636,00 |
| 26.03.2026 | 1,20 | 1,31 | 1,20 | 1,23 | 0,82% | 1.222.869,00 |
| 25.03.2026 | 1,15 | 1,29 | 1,15 | 1,22 | 7,96% | 2.036.275,00 |
| 24.03.2026 | 1,13 | 1,17 | 1,11 | 1,13 | -1,74% | 1.198.033,00 |
| 23.03.2026 | 1,11 | 1,23 | 1,11 | 1,15 | 4,55% | 1.511.781,00 |
| 20.03.2026 | 1,09 | 1,13 | 1,07 | 1,10 | 1,85% | 3.469.255,00 |
| 19.03.2026 | 1,06 | 1,10 | 1,04 | 1,08 | 1,89% | 1.347.632,00 |
| 18.03.2026 | 1,13 | 1,14 | 1,05 | 1,06 | -6,19% | 1.516.255,00 |
| 17.03.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -2,59% | 1.262.891,00 |
| 16.03.2026 | 1,17 | 1,20 | 1,15 | 1,16 | -0,85% | 998.916,00 |
| 13.03.2026 | 1,18 | 1,22 | 1,11 | 1,17 | 0,00% | 1.860.787,00 |
| 12.03.2026 | 1,23 | 1,26 | 1,17 | 1,17 | -4,88% | 1.054.044,00 |
| 11.03.2026 | 1,29 | 1,30 | 1,21 | 1,23 | -4,65% | 1.368.713,00 |
| 10.03.2026 | 1,33 | 1,38 | 1,29 | 1,29 | -3,01% | 1.233.727,00 |